2018年09月01日
Zaif:MONA/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | 164.7 | 165.0 | 164.7 | 164.7 | 55 | 164.8 |
| 00:30:00 | 165.2 | 165.4 | 163.4 | 163.4 | 214 | 164.5 |
| 01:00:00 | 163.4 | 165.5 | 163.4 | 165.5 | 362 | 165.0 |
| 01:30:00 | 165.5 | 165.6 | 163.2 | 164.0 | 145 | 164.2 |
| 02:00:00 | 163.3 | 164.2 | 163.1 | 163.3 | 499 | 163.5 |
| 02:30:00 | 163.8 | 164.5 | 163.8 | 164.2 | 114 | 164.2 |
| 03:00:00 | 164.5 | 165.1 | 164.1 | 164.1 | 503 | 164.5 |
| 03:30:00 | 164.5 | 165.3 | 164.1 | 164.1 | 251 | 164.6 |
| 04:00:00 | 164.2 | 164.5 | 164.0 | 164.5 | 178 | 164.2 |
| 04:30:00 | 164.5 | 165.3 | 164.5 | 165.0 | 687 | 165.0 |
| 05:00:00 | 165.0 | 165.0 | 163.5 | 163.5 | 322 | 163.9 |
| 05:30:00 | 163.7 | 164.9 | 163.7 | 164.8 | 226 | 164.2 |
| 06:00:00 | 164.3 | 164.6 | 164.0 | 164.0 | 571 | 164.4 |
| 06:30:00 | 164.0 | 164.1 | 160.0 | 163.9 | 1133 | 160.5 |
| 07:00:00 | 163.8 | 163.9 | 160.3 | 163.0 | 944 | 162.3 |
| 07:30:00 | 163.7 | 164.0 | 162.7 | 164.0 | 630 | 163.8 |
| 08:00:00 | 164.0 | 165.0 | 161.1 | 163.1 | 1249 | 163.9 |
| 08:30:00 | 163.6 | 164.7 | 161.1 | 163.8 | 3206 | 162.6 |
| 09:00:00 | 163.7 | 163.9 | 163.5 | 163.8 | 1317 | 163.7 |
| 09:30:00 | 163.9 | 164.7 | 163.9 | 164.3 | 1099 | 164.1 |
| 10:00:00 | 164.5 | 165.4 | 164.4 | 165.0 | 1205 | 165.0 |
| 10:30:00 | 165.0 | 166.5 | 164.7 | 164.8 | 1219 | 165.2 |
| 11:00:00 | 165.1 | 165.6 | 165.0 | 165.6 | 696 | 165.4 |
| 11:30:00 | 165.2 | 166.0 | 165.0 | 165.2 | 521 | 165.4 |
| 12:00:00 | 165.1 | 165.4 | 164.6 | 164.6 | 244 | 164.9 |
| 12:30:00 | 164.9 | 165.6 | 164.5 | 165.3 | 385 | 164.6 |
| 13:00:00 | 165.5 | 165.9 | 164.5 | 164.6 | 102 | 165.3 |
| 13:30:00 | 164.6 | 165.4 | 164.5 | 165.4 | 192 | 164.6 |
| 14:00:00 | 165.2 | 165.9 | 165.0 | 165.4 | 109 | 165.3 |
| 14:30:00 | 165.5 | 165.7 | 165.1 | 165.1 | 837 | 165.5 |
| 15:00:00 | 164.8 | 166.0 | 164.5 | 165.0 | 781 | 165.8 |
| 15:30:00 | 165.3 | 165.4 | 165.0 | 165.4 | 144 | 165.3 |
| 16:00:00 | 165.4 | 166.0 | 165.4 | 165.8 | 369 | 165.8 |
| 16:30:00 | 165.8 | 165.9 | 164.6 | 165.6 | 805 | 165.1 |
| 17:00:00 | 165.6 | 165.6 | 164.6 | 165.5 | 297 | 165.1 |
| 17:30:00 | 165.5 | 165.5 | 165.5 | 165.5 | 51 | 165.5 |
| 18:00:00 | 164.7 | 165.5 | 164.6 | 165.5 | 707 | 165.0 |
| 18:30:00 | 164.7 | 165.6 | 164.5 | 165.6 | 864 | 164.8 |
| 19:00:00 | 165.1 | 165.1 | 164.5 | 164.6 | 970 | 164.9 |
| 19:30:00 | 165.0 | 165.8 | 164.3 | 165.6 | 2367 | 164.8 |
| 20:00:00 | 165.8 | 166.0 | 165.6 | 166.0 | 1298 | 165.7 |
| 20:30:00 | 166.1 | 167.2 | 166.0 | 166.8 | 2836 | 166.9 |
| 21:00:00 | 167.3 | 167.5 | 165.7 | 165.7 | 3546 | 166.2 |
| 21:30:00 | 165.7 | 165.7 | 165.7 | 165.7 | 2 | 165.7 |
| 22:00:00 | 165.9 | 165.9 | 164.2 | 165.5 | 1223 | 165.4 |
| 22:30:00 | 165.6 | 165.9 | 163.0 | 165.0 | 6485 | 164.4 |
| 23:00:00 | 164.5 | 165.4 | 162.1 | 162.3 | 24287 | 163.2 |
| 23:30:00 | 162.8 | 163.3 | 155.0 | 162.7 | 17610 | 161.1 |